End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 9.55 | 10.40 | 9.48 | 9.48 | −0.49 | −4.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 9.55 | 9.98 | 9.55 | 9.97 | +0.42 | +4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 9.54 | 9.55 | 9.54 | 9.55 | +0.45 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 9.10 | 9.10 | 9.10 | 9.10 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 8.85 | 9.10 | 8.85 | 9.10 | −0.21 | −2.26% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 9.31 | 9.31 | 9.31 | 9.31 | −0.49 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 9.80 | 9.80 | 9.80 | 9.80 | −0.47 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.27 | 10.27 | 10.27 | 10.27 | +0.48 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 9.79 | 9.79 | 9.79 | 9.79 | +0.45 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 9.34 | 9.34 | 9.34 | 9.34 | +0.44 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.90 | 8.90 | 8.90 | 8.90 | +0.42 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.48 | 8.48 | 8.47 | 8.48 | +0.40 | +4.95% | 0.00 cr | 96.3% | ₹0 cr |
| 18 Aug '26 | 7.42 | 8.08 | 7.42 | 8.08 | +0.31 | +3.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 7.77 | 7.77 | 7.77 | 7.77 | −0.40 | −4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.17 | 8.17 | 8.17 | 8.17 | −0.42 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 8.59 | 8.59 | 8.59 | 8.59 | +0.22 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 8.37 | 8.37 | 8.37 | 8.37 | +0.36 | +4.49% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.01 | 8.01 | 8.01 | 8.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 8.01 | 8.01 | 8.01 | 8.01 | +0.35 | +4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 7.66 | 7.66 | 7.66 | 7.66 | +0.36 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.05 | 8.05 | 7.29 | 7.30 | −0.37 | −4.82% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Jul '26 | 7.67 | 7.67 | 7.67 | 7.67 | +0.35 | +4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 7.32 | 7.32 | 7.32 | 7.32 | +0.34 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 7.18 | 7.19 | 6.55 | 6.98 | +0.12 | +1.75% | 0.00 cr | 77.8% | ₹0 cr |
| 20 Jul '26 | 6.24 | 6.86 | 6.24 | 6.86 | +0.32 | +4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 6.54 | 6.54 | 6.54 | 6.54 | +0.31 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 6.23 | 6.23 | 6.23 | 6.23 | −0.32 | −4.89% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 6.55 | 6.55 | 6.55 | 6.55 | −0.34 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 7.06 | 7.06 | 6.89 | 6.89 | −0.36 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 7.59 | 7.59 | 7.25 | 7.25 | −0.38 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
